NasdaqGM - Delayed Quote • USD
iShares GNMA Bond ETF (GNMA)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 41.94 | 42.12 | 41.94 | 42.12 | 42.12 | 37,700 |
Apr 24, 2024 | 42.30 | 42.30 | 42.20 | 42.26 | 42.26 | 9,500 |
Apr 23, 2024 | 42.15 | 42.41 | 42.15 | 42.34 | 42.34 | 16,000 |
Apr 22, 2024 | 42.18 | 42.35 | 42.17 | 42.21 | 42.21 | 145,200 |
Apr 19, 2024 | 42.26 | 42.26 | 42.18 | 42.22 | 42.22 | 31,200 |
Apr 18, 2024 | 41.99 | 42.31 | 41.99 | 42.16 | 42.16 | 50,200 |
Apr 17, 2024 | 42.04 | 42.36 | 42.04 | 42.33 | 42.33 | 54,700 |
Apr 16, 2024 | 41.91 | 42.09 | 41.91 | 42.04 | 42.04 | 189,600 |
Apr 15, 2024 | 42.11 | 42.43 | 42.05 | 42.16 | 42.16 | 296,400 |
Apr 12, 2024 | 42.54 | 42.62 | 42.51 | 42.52 | 42.52 | 25,200 |
Apr 11, 2024 | 43.61 | 43.61 | 42.20 | 42.34 | 42.34 | 46,200 |
Apr 10, 2024 | 42.84 | 42.84 | 42.35 | 42.37 | 42.37 | 43,600 |
Apr 9, 2024 | 43.01 | 43.02 | 42.92 | 42.97 | 42.97 | 21,800 |
Apr 8, 2024 | 44.19 | 44.19 | 42.76 | 42.84 | 42.84 | 22,300 |
Apr 5, 2024 | 43.92 | 43.92 | 42.83 | 42.88 | 42.88 | 23,000 |
Apr 4, 2024 | 42.81 | 43.15 | 42.81 | 43.08 | 43.08 | 15,300 |
Apr 3, 2024 | 42.87 | 43.03 | 42.80 | 42.97 | 42.97 | 12,200 |
Apr 2, 2024 | 42.94 | 42.98 | 42.86 | 42.98 | 42.98 | 24,200 |
Apr 1, 2024 | 0.16 Dividend | |||||
Apr 1, 2024 | 43.67 | 43.67 | 42.97 | 42.99 | 42.99 | 16,200 |
Mar 28, 2024 | 43.19 | 43.54 | 43.19 | 43.39 | 43.23 | 8,100 |
Mar 27, 2024 | 43.36 | 43.54 | 43.36 | 43.52 | 43.36 | 9,700 |
Mar 26, 2024 | 43.28 | 43.46 | 43.28 | 43.45 | 43.29 | 12,600 |
Mar 25, 2024 | 43.18 | 43.40 | 43.18 | 43.37 | 43.21 | 9,700 |
Mar 22, 2024 | 43.46 | 43.46 | 43.34 | 43.36 | 43.20 | 1,016,400 |
Mar 21, 2024 | 43.32 | 43.32 | 43.21 | 43.26 | 43.10 | 11,200 |
Mar 20, 2024 | 42.81 | 43.31 | 42.81 | 43.27 | 43.11 | 20,800 |
Mar 19, 2024 | 43.13 | 43.15 | 43.05 | 43.08 | 42.92 | 18,500 |
Mar 18, 2024 | 43.08 | 43.08 | 42.92 | 42.97 | 42.81 | 10,600 |
Mar 15, 2024 | 43.07 | 43.11 | 42.99 | 43.03 | 42.87 | 15,100 |
Mar 14, 2024 | 43.19 | 43.30 | 43.00 | 43.04 | 42.88 | 42,500 |
Mar 13, 2024 | 43.39 | 43.45 | 43.35 | 43.37 | 43.21 | 12,900 |
Mar 12, 2024 | 43.51 | 43.56 | 43.34 | 43.38 | 43.22 | 19,900 |
Mar 11, 2024 | 43.69 | 43.69 | 43.48 | 43.53 | 43.37 | 142,800 |
Mar 8, 2024 | 43.67 | 43.75 | 43.48 | 43.56 | 43.40 | 26,200 |
Mar 7, 2024 | 43.56 | 43.69 | 43.37 | 43.47 | 43.31 | 32,200 |
Mar 6, 2024 | 43.40 | 43.50 | 43.34 | 43.41 | 43.25 | 19,400 |
Mar 5, 2024 | 43.09 | 43.40 | 43.09 | 43.37 | 43.21 | 605,900 |
Mar 4, 2024 | 43.09 | 43.19 | 43.00 | 43.09 | 42.93 | 22,100 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 43.00 | 43.27 | 42.82 | 43.22 | 43.06 | 26,200 |
Feb 29, 2024 | 43.11 | 43.33 | 43.11 | 43.19 | 42.88 | 56,900 |
Feb 28, 2024 | 42.99 | 43.12 | 42.99 | 43.11 | 42.80 | 54,500 |
Feb 27, 2024 | 43.02 | 43.16 | 42.96 | 42.97 | 42.66 | 33,700 |
Feb 26, 2024 | 43.06 | 43.17 | 42.94 | 43.03 | 42.72 | 94,700 |
Feb 23, 2024 | 42.92 | 43.25 | 42.84 | 43.18 | 42.87 | 15,600 |
Feb 22, 2024 | 43.05 | 43.19 | 42.93 | 42.95 | 42.65 | 50,100 |
Feb 21, 2024 | 43.26 | 43.26 | 42.96 | 42.97 | 42.66 | 22,500 |
Feb 20, 2024 | 43.02 | 43.34 | 43.00 | 43.17 | 42.86 | 29,700 |
Feb 16, 2024 | 43.11 | 43.18 | 43.05 | 43.11 | 42.80 | 25,800 |
Feb 15, 2024 | 43.25 | 43.37 | 43.18 | 43.28 | 42.97 | 16,700 |
Feb 14, 2024 | 42.83 | 43.29 | 42.83 | 43.11 | 42.80 | 77,000 |
Feb 13, 2024 | 43.15 | 43.15 | 42.94 | 42.94 | 42.64 | 32,700 |
Feb 12, 2024 | 43.34 | 43.50 | 43.34 | 43.40 | 43.09 | 47,200 |
Feb 9, 2024 | 43.37 | 43.38 | 43.24 | 43.32 | 43.01 | 21,300 |
Feb 8, 2024 | 43.26 | 43.45 | 43.26 | 43.34 | 43.03 | 134,900 |
Feb 7, 2024 | 43.52 | 43.66 | 43.44 | 43.48 | 43.17 | 120,200 |
Feb 6, 2024 | 43.29 | 43.61 | 43.13 | 43.55 | 43.24 | 118,000 |
Feb 5, 2024 | 43.33 | 43.44 | 43.16 | 43.27 | 42.96 | 23,800 |
Feb 2, 2024 | 43.81 | 43.94 | 43.59 | 43.72 | 43.41 | 69,500 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 44.07 | 44.23 | 44.04 | 44.14 | 43.83 | 91,800 |
Jan 31, 2024 | 44.11 | 44.20 | 43.91 | 44.04 | 43.58 | 25,100 |
Jan 30, 2024 | 43.90 | 43.90 | 43.70 | 43.85 | 43.39 | 29,300 |
Jan 29, 2024 | 43.67 | 43.77 | 43.61 | 43.77 | 43.31 | 75,800 |
Jan 26, 2024 | 43.71 | 43.71 | 43.55 | 43.55 | 43.09 | 20,200 |
Jan 25, 2024 | 43.45 | 43.64 | 43.45 | 43.58 | 43.12 | 30,600 |
Jan 24, 2024 | 43.59 | 43.71 | 43.36 | 43.37 | 42.92 | 25,400 |
Jan 23, 2024 | 43.58 | 43.58 | 43.45 | 43.49 | 43.04 | 31,200 |
Jan 22, 2024 | 43.70 | 43.70 | 43.46 | 43.58 | 43.12 | 41,000 |
Jan 19, 2024 | 43.49 | 43.54 | 43.45 | 43.49 | 43.04 | 62,000 |
Jan 18, 2024 | 43.57 | 43.58 | 43.41 | 43.43 | 42.98 | 73,900 |
Jan 17, 2024 | 43.59 | 43.59 | 43.49 | 43.54 | 43.08 | 18,500 |
Jan 16, 2024 | 44.02 | 44.02 | 43.69 | 43.74 | 43.28 | 87,100 |
Jan 12, 2024 | 44.14 | 44.28 | 44.07 | 44.15 | 43.69 | 29,100 |
Jan 11, 2024 | 43.75 | 44.03 | 43.74 | 44.00 | 43.54 | 111,500 |
Jan 10, 2024 | 43.88 | 43.90 | 43.77 | 43.77 | 43.31 | 55,900 |
Jan 9, 2024 | 43.95 | 43.95 | 43.79 | 43.81 | 43.35 | 22,900 |
Jan 8, 2024 | 43.77 | 44.10 | 43.77 | 43.90 | 43.44 | 96,000 |
Jan 5, 2024 | 43.66 | 43.99 | 43.66 | 43.71 | 43.25 | 48,300 |
Jan 4, 2024 | 43.97 | 43.97 | 43.80 | 43.86 | 43.40 | 28,200 |
Jan 3, 2024 | 43.86 | 44.08 | 43.79 | 44.08 | 43.62 | 19,300 |
Jan 2, 2024 | 44.02 | 44.09 | 43.97 | 43.97 | 43.51 | 34,800 |
Dec 29, 2023 | 44.18 | 44.30 | 44.06 | 44.25 | 43.79 | 105,400 |
Dec 28, 2023 | 44.24 | 44.41 | 44.19 | 44.24 | 43.78 | 41,400 |
Dec 27, 2023 | 44.28 | 44.40 | 44.24 | 44.38 | 43.92 | 197,300 |
Dec 26, 2023 | 44.10 | 44.20 | 44.10 | 44.13 | 43.67 | 40,900 |
Dec 22, 2023 | 44.14 | 44.20 | 44.10 | 44.15 | 43.69 | 31,300 |
Dec 21, 2023 | 44.15 | 44.27 | 44.07 | 44.16 | 43.70 | 51,700 |
Dec 20, 2023 | 44.19 | 44.20 | 43.97 | 44.15 | 43.69 | 43,100 |
Dec 19, 2023 | 43.87 | 43.93 | 43.84 | 43.89 | 43.43 | 1,616,800 |
Dec 18, 2023 | 44.00 | 44.00 | 43.77 | 43.83 | 43.37 | 49,300 |
Dec 15, 2023 | 44.06 | 44.07 | 43.88 | 43.99 | 43.53 | 35,500 |
Dec 14, 2023 | 0.13 Dividend | |||||
Dec 14, 2023 | 44.08 | 44.21 | 44.00 | 44.06 | 43.60 | 53,000 |
Dec 13, 2023 | 43.44 | 43.91 | 43.37 | 43.86 | 43.27 | 43,000 |
Dec 12, 2023 | 43.10 | 43.30 | 43.10 | 43.24 | 42.66 | 45,200 |
Dec 11, 2023 | 43.12 | 43.19 | 43.02 | 43.15 | 42.57 | 42,900 |
Dec 8, 2023 | 43.06 | 43.22 | 43.06 | 43.17 | 42.59 | 52,400 |
Dec 7, 2023 | 43.34 | 43.47 | 43.03 | 43.38 | 42.80 | 50,600 |
Dec 6, 2023 | 43.38 | 43.46 | 43.28 | 43.32 | 42.74 | 48,600 |
Dec 5, 2023 | 43.14 | 43.28 | 43.13 | 43.24 | 42.66 | 80,400 |
Dec 4, 2023 | 42.83 | 43.05 | 42.83 | 42.99 | 42.41 | 44,000 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 42.77 | 43.16 | 42.67 | 43.11 | 42.53 | 93,300 |
Nov 30, 2023 | 42.76 | 42.88 | 42.75 | 42.86 | 42.15 | 40,700 |
Nov 29, 2023 | 42.78 | 43.00 | 42.78 | 42.97 | 42.26 | 123,500 |
Nov 28, 2023 | 42.45 | 42.72 | 42.44 | 42.70 | 41.99 | 28,100 |
Nov 27, 2023 | 42.21 | 42.51 | 42.21 | 42.47 | 41.76 | 86,900 |
Nov 24, 2023 | 42.29 | 42.31 | 42.17 | 42.22 | 41.52 | 25,700 |
Nov 22, 2023 | 42.59 | 42.61 | 42.43 | 42.50 | 41.79 | 104,800 |
Nov 21, 2023 | 42.47 | 42.52 | 42.36 | 42.45 | 41.74 | 35,600 |
Nov 20, 2023 | 42.20 | 42.37 | 42.20 | 42.35 | 41.65 | 37,000 |
Nov 17, 2023 | 42.26 | 42.38 | 42.12 | 42.35 | 41.65 | 81,900 |
Nov 16, 2023 | 42.02 | 42.23 | 42.02 | 42.16 | 41.46 | 45,100 |
Nov 15, 2023 | 42.00 | 42.15 | 41.89 | 41.97 | 41.27 | 61,100 |
Nov 14, 2023 | 42.18 | 42.36 | 42.16 | 42.27 | 41.57 | 65,600 |
Nov 13, 2023 | 41.50 | 41.65 | 41.33 | 41.65 | 40.96 | 39,100 |
Nov 10, 2023 | 41.86 | 41.86 | 41.63 | 41.69 | 41.00 | 55,000 |
Nov 9, 2023 | 41.91 | 42.01 | 41.61 | 41.61 | 40.92 | 195,100 |
Nov 8, 2023 | 41.91 | 42.06 | 41.89 | 42.02 | 41.32 | 40,500 |
Nov 7, 2023 | 41.78 | 41.94 | 41.72 | 41.86 | 41.16 | 73,600 |
Nov 6, 2023 | 41.78 | 41.78 | 41.59 | 41.61 | 40.92 | 67,600 |
Nov 3, 2023 | 41.99 | 42.07 | 41.78 | 41.87 | 41.17 | 59,300 |
Nov 2, 2023 | 41.59 | 41.69 | 41.39 | 41.47 | 40.78 | 29,000 |
Nov 1, 2023 | 0.12 Dividend | |||||
Nov 1, 2023 | 40.82 | 41.24 | 40.82 | 41.22 | 40.54 | 18,500 |
Oct 31, 2023 | 40.77 | 40.93 | 40.77 | 40.84 | 40.04 | 38,100 |
Oct 30, 2023 | 40.68 | 40.84 | 40.67 | 40.76 | 39.96 | 73,700 |
Oct 27, 2023 | 40.84 | 40.94 | 40.79 | 40.90 | 40.10 | 37,100 |
Oct 26, 2023 | 40.52 | 40.88 | 40.52 | 40.85 | 40.05 | 63,100 |
Oct 25, 2023 | 40.68 | 40.75 | 40.45 | 40.53 | 39.74 | 117,900 |
Oct 24, 2023 | 40.81 | 40.90 | 40.72 | 40.88 | 40.08 | 288,000 |
Oct 23, 2023 | 40.34 | 40.79 | 40.33 | 40.72 | 39.92 | 60,500 |
Oct 20, 2023 | 40.70 | 40.88 | 40.56 | 40.60 | 39.81 | 79,600 |
Oct 19, 2023 | 40.50 | 40.70 | 40.46 | 40.50 | 39.71 | 968,000 |
Oct 18, 2023 | 40.84 | 40.84 | 40.63 | 40.69 | 39.89 | 376,600 |
Oct 17, 2023 | 41.02 | 41.08 | 40.78 | 40.88 | 40.08 | 64,000 |
Oct 16, 2023 | 41.38 | 41.42 | 41.19 | 41.26 | 40.45 | 117,800 |
Oct 13, 2023 | 41.46 | 41.55 | 41.40 | 41.46 | 40.65 | 36,700 |
Oct 12, 2023 | 41.66 | 41.66 | 41.31 | 41.36 | 40.55 | 33,300 |
Oct 11, 2023 | 41.60 | 41.71 | 41.58 | 41.65 | 40.84 | 19,100 |
Oct 10, 2023 | 41.29 | 41.59 | 40.79 | 41.51 | 40.70 | 37,000 |
Oct 9, 2023 | 41.32 | 41.62 | 41.21 | 41.54 | 40.73 | 44,300 |
Oct 6, 2023 | 41.14 | 41.17 | 40.93 | 41.07 | 40.27 | 73,800 |
Oct 5, 2023 | 41.18 | 41.33 | 41.18 | 41.30 | 40.49 | 64,200 |
Oct 4, 2023 | 40.92 | 41.21 | 40.88 | 41.18 | 40.37 | 52,400 |
Oct 3, 2023 | 41.12 | 41.22 | 40.74 | 40.80 | 40.00 | 81,500 |
Oct 2, 2023 | 0.13 Dividend | |||||
Oct 2, 2023 | 41.00 | 41.45 | 40.99 | 41.23 | 40.42 | 42,500 |
Sep 29, 2023 | 41.96 | 42.00 | 41.74 | 41.78 | 40.84 | 34,800 |
Sep 28, 2023 | 41.58 | 41.90 | 41.58 | 41.89 | 40.94 | 42,800 |
Sep 27, 2023 | 42.11 | 42.11 | 41.64 | 41.72 | 40.78 | 21,000 |
Sep 26, 2023 | 42.03 | 42.03 | 41.89 | 41.95 | 41.00 | 38,400 |
Sep 25, 2023 | 42.08 | 42.15 | 41.93 | 41.93 | 40.98 | 115,600 |
Sep 22, 2023 | 42.19 | 42.39 | 42.19 | 42.33 | 41.37 | 161,100 |
Sep 21, 2023 | 42.28 | 42.39 | 41.54 | 42.16 | 41.21 | 22,800 |
Sep 20, 2023 | 42.71 | 42.73 | 42.50 | 42.54 | 41.58 | 22,600 |
Sep 19, 2023 | 42.70 | 42.72 | 42.58 | 42.60 | 41.64 | 15,200 |
Sep 18, 2023 | 42.55 | 42.69 | 42.55 | 42.67 | 41.71 | 17,300 |
Sep 15, 2023 | 42.71 | 42.83 | 42.62 | 42.62 | 41.66 | 22,700 |
Sep 14, 2023 | 42.86 | 42.90 | 42.70 | 42.74 | 41.77 | 30,600 |
Sep 13, 2023 | 42.72 | 42.88 | 42.66 | 42.85 | 41.88 | 11,800 |
Sep 12, 2023 | 42.71 | 42.72 | 42.64 | 42.69 | 41.73 | 12,800 |
Sep 11, 2023 | 42.62 | 42.73 | 42.62 | 42.71 | 41.74 | 39,100 |
Sep 8, 2023 | 42.68 | 42.76 | 42.68 | 42.68 | 41.72 | 7,500 |
Sep 7, 2023 | 42.56 | 42.75 | 42.56 | 42.75 | 41.78 | 22,700 |
Sep 6, 2023 | 42.64 | 42.77 | 42.46 | 42.51 | 41.55 | 28,300 |
Sep 5, 2023 | 42.76 | 42.88 | 42.60 | 42.60 | 41.64 | 16,100 |
Sep 1, 2023 | 0.13 Dividend | |||||
Sep 1, 2023 | 43.00 | 43.11 | 42.88 | 42.88 | 41.91 | 40,800 |
Aug 31, 2023 | 43.26 | 43.37 | 43.25 | 43.25 | 42.15 | 15,000 |
Aug 30, 2023 | 43.20 | 43.73 | 43.16 | 43.16 | 42.06 | 28,600 |
Aug 29, 2023 | 42.83 | 43.24 | 42.83 | 43.21 | 42.11 | 13,600 |
Aug 28, 2023 | 42.83 | 42.95 | 42.80 | 42.91 | 41.81 | 29,100 |
Aug 25, 2023 | 42.64 | 42.83 | 42.64 | 42.77 | 41.68 | 35,600 |
Aug 24, 2023 | 42.74 | 42.85 | 42.74 | 42.74 | 41.65 | 20,500 |
Aug 23, 2023 | 42.71 | 42.94 | 42.71 | 42.93 | 41.83 | 67,900 |
Aug 22, 2023 | 42.39 | 42.51 | 42.39 | 42.48 | 41.39 | 89,000 |
Aug 21, 2023 | 42.41 | 42.57 | 42.35 | 42.38 | 41.30 | 495,500 |
Aug 18, 2023 | 42.54 | 42.80 | 42.54 | 42.60 | 41.51 | 42,000 |
Aug 17, 2023 | 42.63 | 42.66 | 42.37 | 42.50 | 41.41 | 123,200 |
Aug 16, 2023 | 42.67 | 42.75 | 42.50 | 42.51 | 41.42 | 163,300 |
Aug 15, 2023 | 42.64 | 42.77 | 42.62 | 42.68 | 41.59 | 57,600 |
Aug 14, 2023 | 42.72 | 42.85 | 42.72 | 42.76 | 41.67 | 27,500 |
Aug 11, 2023 | 42.94 | 43.07 | 42.82 | 42.82 | 41.73 | 21,800 |
Aug 10, 2023 | 43.42 | 43.51 | 43.04 | 43.14 | 42.04 | 17,900 |
Aug 9, 2023 | 43.22 | 43.40 | 43.22 | 43.40 | 42.29 | 16,500 |
Aug 8, 2023 | 43.22 | 43.39 | 43.22 | 43.36 | 42.25 | 15,600 |
Aug 7, 2023 | 43.18 | 43.18 | 43.05 | 43.17 | 42.07 | 15,600 |
Aug 4, 2023 | 42.96 | 43.15 | 42.96 | 43.11 | 42.01 | 151,100 |
Aug 3, 2023 | 42.86 | 42.92 | 42.73 | 42.82 | 41.73 | 27,000 |
Aug 2, 2023 | 43.04 | 43.16 | 42.92 | 43.02 | 41.92 | 27,900 |
Aug 1, 2023 | 0.13 Dividend | |||||
Aug 1, 2023 | 43.25 | 43.47 | 43.23 | 43.24 | 42.14 | 72,500 |
Jul 31, 2023 | 43.63 | 43.73 | 43.63 | 43.70 | 42.46 | 28,600 |
Jul 28, 2023 | 43.55 | 43.64 | 43.55 | 43.60 | 42.36 | 28,600 |
Jul 27, 2023 | 43.79 | 43.87 | 43.46 | 43.49 | 42.25 | 26,000 |
Jul 26, 2023 | 43.70 | 43.91 | 43.67 | 43.89 | 42.64 | 50,700 |
Jul 25, 2023 | 43.71 | 43.73 | 43.58 | 43.70 | 42.46 | 123,100 |
Jul 24, 2023 | 43.75 | 43.78 | 43.71 | 43.71 | 42.47 | 13,700 |
Jul 21, 2023 | 43.91 | 43.91 | 43.75 | 43.75 | 42.50 | 14,800 |
Jul 20, 2023 | 43.83 | 43.84 | 43.62 | 43.69 | 42.45 | 203,400 |
Jul 19, 2023 | 43.96 | 44.04 | 43.86 | 43.95 | 42.70 | 12,000 |
Jul 18, 2023 | 43.92 | 44.01 | 43.86 | 43.86 | 42.61 | 11,600 |
Jul 17, 2023 | 43.86 | 43.86 | 43.72 | 43.83 | 42.58 | 27,600 |
Jul 14, 2023 | 43.93 | 43.95 | 43.77 | 43.77 | 42.52 | 11,600 |
Jul 13, 2023 | 44.01 | 44.04 | 43.85 | 43.98 | 42.73 | 22,700 |
Jul 12, 2023 | 43.57 | 43.78 | 43.40 | 43.78 | 42.53 | 48,100 |
Jul 11, 2023 | 43.33 | 43.33 | 43.15 | 43.22 | 41.99 | 496,700 |
Jul 10, 2023 | 43.10 | 43.22 | 43.09 | 43.17 | 41.94 | 27,200 |
Jul 7, 2023 | 43.13 | 43.15 | 43.05 | 43.12 | 41.89 | 31,700 |
Jul 6, 2023 | 43.18 | 43.30 | 43.07 | 43.15 | 41.92 | 148,600 |
Jul 5, 2023 | 43.69 | 43.69 | 43.48 | 43.50 | 42.26 | 10,600 |
Jul 3, 2023 | 0.12 Dividend | |||||
Jul 3, 2023 | 43.69 | 43.83 | 43.68 | 43.68 | 42.44 | 16,700 |
Jun 30, 2023 | 43.79 | 43.93 | 43.79 | 43.84 | 42.47 | 20,300 |
Jun 29, 2023 | 43.92 | 43.95 | 43.76 | 43.86 | 42.49 | 42,900 |
Jun 28, 2023 | 44.11 | 44.19 | 44.04 | 44.13 | 42.76 | 15,000 |
Jun 27, 2023 | 44.12 | 44.20 | 44.07 | 44.11 | 42.74 | 30,000 |
Jun 26, 2023 | 44.06 | 44.20 | 44.01 | 44.14 | 42.77 | 35,500 |
Jun 23, 2023 | 43.97 | 44.09 | 43.92 | 44.02 | 42.65 | 15,000 |
Jun 22, 2023 | 43.95 | 44.08 | 43.89 | 43.89 | 42.52 | 41,000 |
Jun 21, 2023 | 43.87 | 44.17 | 43.87 | 44.13 | 42.76 | 27,800 |
Jun 20, 2023 | 44.12 | 44.14 | 43.96 | 44.00 | 42.63 | 14,100 |
Jun 16, 2023 | 43.95 | 44.12 | 43.95 | 44.04 | 42.67 | 27,300 |
Jun 15, 2023 | 43.97 | 44.14 | 43.97 | 44.09 | 42.72 | 38,300 |
Jun 14, 2023 | 43.63 | 43.93 | 43.63 | 43.86 | 42.49 | 28,100 |
Jun 13, 2023 | 43.85 | 44.05 | 43.68 | 43.76 | 42.40 | 16,700 |
Jun 12, 2023 | 43.84 | 43.96 | 43.78 | 43.96 | 42.59 | 29,600 |
Jun 9, 2023 | 43.81 | 43.93 | 43.81 | 43.87 | 42.50 | 16,300 |
Jun 8, 2023 | 43.80 | 44.20 | 43.80 | 44.07 | 42.70 | 452,500 |
Jun 7, 2023 | 43.99 | 43.99 | 43.65 | 43.71 | 42.35 | 50,200 |
Jun 6, 2023 | 43.93 | 44.09 | 43.81 | 43.96 | 42.59 | 318,800 |
Jun 5, 2023 | 43.79 | 43.96 | 43.79 | 43.84 | 42.47 | 386,200 |
Jun 2, 2023 | 44.03 | 44.03 | 43.88 | 43.95 | 42.58 | 13,300 |
Jun 1, 2023 | 0.12 Dividend | |||||
Jun 1, 2023 | 44.03 | 44.22 | 44.02 | 44.13 | 42.76 | 30,400 |
May 31, 2023 | 43.72 | 44.13 | 43.72 | 44.06 | 42.57 | 18,600 |
May 30, 2023 | 43.60 | 43.95 | 43.56 | 43.87 | 42.39 | 73,300 |
May 26, 2023 | 43.48 | 43.53 | 43.40 | 43.47 | 42.00 | 34,900 |
May 25, 2023 | 43.56 | 43.65 | 43.48 | 43.49 | 42.02 | 44,500 |
May 24, 2023 | 43.78 | 43.90 | 43.65 | 43.65 | 42.18 | 77,300 |
May 23, 2023 | 43.66 | 43.87 | 43.66 | 43.78 | 42.30 | 567,400 |
May 22, 2023 | 43.79 | 43.81 | 43.69 | 43.76 | 42.28 | 68,600 |
May 19, 2023 | 43.72 | 43.89 | 43.72 | 43.74 | 42.26 | 12,500 |
May 18, 2023 | 44.00 | 44.10 | 43.91 | 43.93 | 42.45 | 12,300 |
May 17, 2023 | 44.17 | 44.20 | 44.10 | 44.13 | 42.64 | 11,400 |
May 16, 2023 | 44.14 | 44.21 | 44.04 | 44.13 | 42.64 | 20,300 |
May 15, 2023 | 44.33 | 44.33 | 44.17 | 44.22 | 42.73 | 15,000 |
May 12, 2023 | 44.60 | 44.60 | 44.29 | 44.39 | 42.89 | 15,000 |
May 11, 2023 | 44.62 | 44.66 | 44.53 | 44.59 | 43.08 | 11,100 |
May 10, 2023 | 44.31 | 44.54 | 44.30 | 44.50 | 43.00 | 17,700 |
May 9, 2023 | 44.21 | 44.29 | 44.15 | 44.18 | 42.69 | 10,900 |
May 8, 2023 | 44.38 | 44.42 | 44.23 | 44.30 | 42.80 | 26,500 |
May 5, 2023 | 44.54 | 44.63 | 44.45 | 44.52 | 43.02 | 52,200 |
May 4, 2023 | 44.66 | 44.89 | 44.63 | 44.64 | 43.13 | 46,300 |
May 3, 2023 | 44.61 | 44.71 | 44.48 | 44.70 | 43.19 | 11,300 |
May 2, 2023 | 44.06 | 44.38 | 44.06 | 44.32 | 42.82 | 15,300 |
May 1, 2023 | 0.12 Dividend | |||||
May 1, 2023 | 44.21 | 44.36 | 43.89 | 43.89 | 42.41 | 38,300 |
Apr 28, 2023 | 44.45 | 44.59 | 44.39 | 44.46 | 42.84 | 59,800 |
Apr 27, 2023 | 44.41 | 44.41 | 44.26 | 44.32 | 42.70 | 7,500 |
Apr 26, 2023 | 44.52 | 44.55 | 44.38 | 44.46 | 42.84 | 43,900 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%